Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

iShares US Small Cap Value Factor ETF (NY: SVAL )

32.45 +0.20 (+0.63%)

Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	32.11	32.87	31.96	32.45	24,870	+0.20(+0.63%)
Dec 19, 2024	32.87	33.05	32.19	32.25	14,498	-0.29(-0.90%)
Dec 18, 2024	34.22	34.32	32.36	32.54	18,892	-1.53(-4.48%)
Dec 17, 2024	34.56	34.59	34.01	34.07	10,885	-0.61(-1.77%)
Dec 16, 2024	34.60	34.74	34.46	34.68	12,819	+0.08(+0.23%)
Dec 13, 2024	34.89	34.89	34.39	34.60	12,089	-0.21(-0.60%)
Dec 12, 2024	35.18	35.18	34.81	34.81	12,776	-0.46(-1.30%)
Dec 11, 2024	35.38	35.52	35.20	35.27	11,417	+0.23(+0.66%)
Dec 10, 2024	35.07	35.36	34.85	35.04	19,969	+0.00(+0.00%)
Dec 09, 2024	35.16	35.44	35.01	35.04	18,913	-0.07(-0.19%)
Dec 06, 2024	35.41	35.41	34.91	35.11	27,910	-0.10(-0.30%)
Dec 05, 2024	35.55	35.55	35.21	35.21	14,844	-0.34(-0.96%)
Dec 04, 2024	35.53	35.61	35.17	35.55	21,201	+0.09(+0.25%)
Dec 03, 2024	35.70	35.74	35.34	35.46	25,851	-0.27(-0.76%)
Dec 02, 2024	35.72	35.90	35.37	35.73	23,836	+0.00(+0.00%)
Nov 29, 2024	36.00	36.00	35.62	35.73	7,128	-0.00(-0.01%)
Nov 27, 2024	36.04	36.34	35.73	35.73	28,924	-0.07(-0.18%)
Nov 26, 2024	36.11	36.11	35.80	35.80	12,918	-0.45(-1.24%)
Nov 25, 2024	36.09	36.79	36.09	36.25	49,733	+0.59(+1.66%)
Nov 22, 2024	35.19	35.70	35.19	35.66	90,477	+0.57(+1.62%)
Nov 21, 2024	34.66	35.19	34.66	35.09	40,345	+0.59(+1.70%)
Nov 20, 2024	34.49	34.50	34.20	34.50	10,774	-0.01(-0.02%)
Nov 19, 2024	34.22	34.53	34.15	34.51	39,768	-0.15(-0.43%)
Nov 18, 2024	34.72	34.91	34.66	34.66	25,339	-0.04(-0.12%)
Nov 15, 2024	34.91	35.12	34.49	34.70	53,144	-0.21(-0.60%)
Nov 14, 2024	35.30	35.30	34.74	34.91	53,750	-0.24(-0.68%)
Nov 13, 2024	35.56	35.72	35.09	35.15	75,357	-0.16(-0.45%)
Nov 12, 2024	35.57	35.89	35.23	35.31	40,343	-0.45(-1.26%)
Nov 11, 2024	35.40	35.99	35.40	35.76	135,436	+0.77(+2.20%)
Nov 08, 2024	34.83	35.10	34.68	34.99	155,719	+0.24(+0.70%)
Nov 07, 2024	35.48	35.48	34.75	34.75	16,661	-0.78(-2.20%)
Nov 06, 2024	33.83	35.57	33.83	35.53	60,317	+3.00(+9.21%)
Nov 05, 2024	31.97	32.54	31.95	32.53	10,456	+0.66(+2.06%)
Nov 04, 2024	31.91	32.12	31.80	31.88	17,889	-0.00(-0.00%)
Nov 01, 2024	32.13	32.24	31.82	31.88	15,408	-0.07(-0.23%)
Oct 31, 2024	32.27	32.37	31.95	31.95	6,614	-0.33(-1.02%)
Oct 30, 2024	32.05	32.81	32.05	32.28	7,942	+0.13(+0.40%)
Oct 29, 2024	32.17	32.23	32.11	32.15	11,520	-0.33(-1.00%)
Oct 28, 2024	31.90	32.52	31.90	32.48	17,728	+0.74(+2.33%)
Oct 25, 2024	32.23	32.23	31.70	31.74	6,500	-0.31(-0.98%)
Oct 24, 2024	32.06	32.07	31.82	32.05	5,367	+0.11(+0.34%)
Oct 23, 2024	31.97	32.00	31.76	31.94	3,955	-0.18(-0.56%)
Oct 22, 2024	32.03	32.12	31.95	32.12	15,474	+0.07(+0.22%)
Oct 21, 2024	32.94	32.94	32.05	32.05	11,034	-0.89(-2.70%)
Oct 18, 2024	33.34	33.34	32.94	32.94	14,732	-0.35(-1.05%)
Oct 17, 2024	33.25	33.31	33.00	33.29	11,697	+0.06(+0.18%)
Oct 16, 2024	32.92	33.37	32.92	33.23	23,101	+0.53(+1.62%)
Oct 15, 2024	32.54	33.23	32.45	32.70	13,712	+0.11(+0.34%)
Oct 14, 2024	32.38	32.60	32.26	32.59	7,877	+0.17(+0.52%)
Oct 11, 2024	31.73	32.45	31.73	32.42	25,582	+0.78(+2.47%)
Oct 10, 2024	31.59	31.64	31.36	31.64	31,571	-0.07(-0.22%)
Oct 09, 2024	31.56	31.96	31.56	31.71	17,191	+0.13(+0.41%)
Oct 08, 2024	31.69	31.73	31.55	31.58	16,795	-0.14(-0.44%)
Oct 07, 2024	31.79	31.79	31.51	31.72	169,253	-0.18(-0.56%)
Oct 04, 2024	31.95	31.95	31.77	31.90	10,838	+0.40(+1.27%)
Oct 03, 2024	31.43	31.61	31.29	31.50	21,003	-0.07(-0.22%)
Oct 02, 2024	31.67	31.83	31.53	31.57	20,701	-0.12(-0.38%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

iShares US Small Cap Value Factor ETF (NY: SVAL )

Historical Prices